Junior Gold Miners ETF Vaneck (NY: GDXJ )

47.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 48.79 49.43 47.67 47.73 7,429,886 -1.06(-2.17%)
Jun 17, 2021 49.55 50.30 48.59 48.79 13,434,276 -2.43(-4.74%)
Jun 16, 2021 52.27 52.94 51.21 51.22 7,704,873 -1.06(-2.03%)
Jun 15, 2021 53.03 53.09 52.01 52.28 5,222,618 -0.71(-1.34%)
Jun 14, 2021 52.20 53.49 52.03 52.99 4,866,816 -0.22(-0.41%)
Jun 11, 2021 53.90 54.21 53.14 53.21 6,374,962 -1.11(-2.04%)
Jun 10, 2021 52.82 54.37 52.45 54.32 8,595,834 +1.64(+3.11%)
Jun 09, 2021 53.10 53.52 52.62 52.68 3,408,078 -0.13(-0.25%)
Jun 08, 2021 53.08 53.58 52.77 52.81 4,550,230 -0.80(-1.49%)
Jun 07, 2021 53.38 53.82 52.95 53.61 4,999,807 -0.07(-0.13%)
Jun 04, 2021 53.33 53.99 53.26 53.68 5,426,317 +1.03(+1.96%)
Jun 03, 2021 53.65 53.65 52.60 52.65 10,938,794 -2.53(-4.58%)
Jun 02, 2021 55.22 55.53 54.73 55.18 4,317,102 +0.29(+0.53%)
Jun 01, 2021 55.26 55.79 54.70 54.89 7,161,061 +0.18(+0.33%)
May 28, 2021 53.85 54.74 53.66 54.71 4,665,670 +0.62(+1.15%)
May 27, 2021 54.08 54.34 53.62 54.09 5,577,257 -0.09(-0.17%)
May 26, 2021 54.62 55.26 53.93 54.18 6,556,065 -0.29(-0.53%)
May 25, 2021 54.16 54.88 53.37 54.47 6,913,145 +0.15(+0.28%)
May 24, 2021 54.11 54.52 53.88 54.32 3,928,666 +0.45(+0.84%)
May 21, 2021 54.24 54.53 53.24 53.87 5,183,127 -0.14(-0.26%)
May 20, 2021 53.46 54.28 53.09 54.01 5,946,819 +0.91(+1.71%)
May 19, 2021 53.26 54.45 52.41 53.10 9,876,042 -0.78(-1.45%)
May 18, 2021 54.23 54.38 53.11 53.88 6,108,498 +0.07(+0.13%)
May 17, 2021 51.57 54.36 51.42 53.81 12,838,118 +2.70(+5.28%)
May 14, 2021 50.02 51.18 50.02 51.11 8,361,911 +1.63(+3.29%)
May 13, 2021 49.89 50.24 49.26 49.48 5,144,061 -0.59(-1.18%)
May 12, 2021 51.14 51.70 49.94 50.07 8,610,944 -1.49(-2.89%)
May 11, 2021 49.84 51.56 49.57 51.56 5,946,137 +0.69(+1.36%)
May 10, 2021 52.60 52.65 50.80 50.87 6,219,342 -0.60(-1.17%)
May 07, 2021 51.42 51.76 50.80 51.47 8,602,038 +1.06(+2.10%)
May 06, 2021 49.09 51.09 49.04 50.41 12,502,397 +1.70(+3.49%)
May 05, 2021 48.65 48.74 48.08 48.71 3,751,573 +0.23(+0.47%)
May 04, 2021 49.46 50.37 48.13 48.48 7,893,834 -1.06(-2.14%)
May 03, 2021 48.37 49.80 48.26 49.54 8,624,166 +2.09(+4.40%)
Apr 30, 2021 47.96 48.35 47.37 47.45 5,081,600 -0.78(-1.62%)
Apr 29, 2021 48.77 48.81 47.67 48.23 9,008,864 -1.11(-2.25%)
Apr 28, 2021 48.22 49.57 47.95 49.34 4,760,936 +0.50(+1.02%)
Apr 27, 2021 49.91 50.13 48.76 48.84 4,255,785 -0.89(-1.79%)
Apr 26, 2021 49.97 50.04 49.42 49.73 2,149,479 +0.04(+0.08%)
Apr 23, 2021 50.40 50.73 49.64 49.69 3,815,700 -0.26(-0.52%)
Apr 22, 2021 50.68 50.98 49.72 49.95 5,693,510 -1.18(-2.31%)
Apr 21, 2021 49.92 51.19 49.71 51.13 6,597,954 +1.22(+2.44%)
Apr 20, 2021 49.11 49.96 49.02 49.91 3,443,055 +0.55(+1.11%)
Apr 19, 2021 50.10 50.24 49.17 49.36 4,839,959 -0.96(-1.91%)
Apr 16, 2021 50.41 50.43 49.79 50.32 5,213,800 +0.53(+1.06%)
Apr 15, 2021 48.50 50.10 48.30 49.79 7,543,411 +1.98(+4.14%)
Apr 14, 2021 48.31 48.62 47.69 47.81 3,776,576 -0.68(-1.40%)
Apr 13, 2021 48.03 48.89 47.96 48.49 4,462,814 +1.13(+2.39%)
Apr 12, 2021 48.19 48.39 47.19 47.36 4,999,165 -1.29(-2.65%)
Apr 09, 2021 47.95 48.98 47.80 48.65 4,678,600 -0.21(-0.43%)
Apr 08, 2021 48.15 49.03 48.07 48.86 6,646,105 +1.67(+3.54%)
Apr 07, 2021 47.68 47.83 47.08 47.19 6,558,453 -0.72(-1.50%)
Apr 06, 2021 47.13 48.33 47.13 47.91 8,925,466 +1.19(+2.55%)
Apr 05, 2021 46.82 47.30 46.38 46.72 6,318,482 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.